DD Daily Statistics
DD daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
DuPont de Nemours, Inc. Common Stock (DD) company overview
DuPont is a diversified global specialty chemicals company created in 2019 as a result of the DowDuPont merger and subsequent separations. Its portfolio includes specialty chemicals and downstream products that serve the healthcare, water, construction, automotive, aerospace, and printing and packaging industries. Healthcare and water will generate the majority of profits.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 131.26 | 131.89 | 129.9 | 130 | — |
| 2026-10-08 | 129.39 | 132.64 | 129.62 | 132.48 | — |
| 2026-10-07 | 131.54 | 132.56 | 130.47 | 131.08 | — |
| 2026-10-06 | 131.35 | 133.99 | 130.68 | 133.28 | — |
| 2026-10-05 | 131.25 | 131.61 | 129.18 | 130.69 | — |
| 2026-10-02 | 130.74 | 130.86 | 129.15 | 129.98 | — |
| 2026-10-01 | 128.96 | 129.9 | 127.69 | 129.2 | — |
| 2026-09-30 | 130.48 | 131.08 | 129.76 | 129.89 | — |
| 2026-09-29 | 130.97 | 131.21 | 129.6 | 130.12 | — |
| 2026-09-28 | 130.5 | 131.63 | 129.8 | 130.98 | — |
| 2026-09-25 | 130.5 | 132.16 | 129.73 | 131.71 | — |
| 2026-09-24 | 130.23 | 131.65 | 129.62 | 130.22 | — |
| 2026-09-23 | 130.83 | 131.89 | 130.53 | 130.88 | — |
| 2026-09-21 | 130 | 130.87 | 128.96 | 129.79 | — |
| 2026-09-18 | 128.39 | 129.26 | 127.79 | 129.01 | — |
| 2026-09-17 | 129.1 | 129.82 | 128.37 | 128.46 | — |
| 2026-09-16 | 128.73 | 129.51 | 126.11 | 127.57 | — |
| 2026-09-15 | 124.67 | 128.29 | 123.01 | 128.04 | — |
| 2026-09-14 | 125 | 125 | 122.8 | 124.29 | — |
| 2026-09-11 | 129.19 | 129.5 | 126.23 | 126.99 | — |
| 2026-09-10 | 127.48 | 128.3 | 126.44 | 127.32 | — |
| 2026-09-09 | 130.73 | 131.6 | 127.75 | 127.92 | — |
| 2026-09-08 | 131.39 | 132.39 | 130.3 | 131.32 | — |
| 2026-09-04 | 130.36 | 132.14 | 129.4 | 131.59 | — |
| 2026-09-02 | 132.89 | 134.42 | 132.39 | 132.93 | — |
| 2026-09-01 | 133.52 | 134.04 | 131.58 | 132.11 | — |
| 2026-08-31 | 136.5 | 136.48 | 133.68 | 134.59 | — |
| 2026-08-27 | 137.5 | 139.46 | 137.5 | 138.8 | — |
| 2026-08-26 | 136.61 | 138.22 | 136.01 | 137.98 | — |
| 2026-08-25 | 137.55 | 137.71 | 135.07 | 136.04 | — |
| 2026-08-24 | 138.75 | 139.06 | 135.84 | 136.67 | — |
| 2026-08-21 | 139.92 | 141 | 138.25 | 138.33 | — |
| 2026-08-20 | 138.51 | 140.54 | 138.46 | 138.46 | — |
| 2026-08-19 | 140.41 | 141 | 138.9 | 139.68 | — |
| 2026-08-18 | 142.32 | 142.25 | 138.5 | 138.81 | — |
| 2026-08-17 | 145.93 | 146.5 | 142.71 | 143.07 | — |
| 2026-08-14 | 143.68 | 146.82 | 143.15 | 146.26 | — |
| 2026-08-13 | 144.31 | 144.79 | 143.02 | 144.1 | — |
| 2026-08-12 | 144.45 | 144.95 | 142.15 | 144.37 | — |
| 2026-08-11 | 141.34 | 146.35 | 141.88 | 144.49 | — |
| 2026-08-10 | 142.85 | 142.97 | 140.32 | 141.55 | — |
| 2026-08-06 | 147.8 | 149.34 | 143.33 | 144.05 | — |
| 2026-08-05 | 143.73 | 147.86 | 143.32 | 147.37 | — |
| 2026-08-04 | 130.19 | 143.54 | 130.19 | 142.93 | — |
| 2026-08-03 | 138.38 | 141.59 | 137.18 | 141.28 | — |
| 2026-07-31 | 137.95 | 139.4 | 136.58 | 137 | — |
| 2026-07-30 | 140 | 140.99 | 138.34 | 138.84 | — |
| 2026-07-29 | 141.08 | 140.84 | 136.4 | 138.1 | — |
| 2026-07-28 | 140.47 | 142.67 | 139.49 | 140.77 | — |
| 2026-07-27 | 138.73 | 140.03 | 137.46 | 139.96 | — |
| 2026-07-24 | 137.81 | 138.94 | 137.07 | 137.7 | — |
| 2026-07-23 | 138.44 | 139.89 | 136.1 | 137.4 | — |
| 2026-07-22 | 138.8 | 142.18 | 139.08 | 139.64 | — |
| 2026-07-21 | 137 | 139.5 | 135.52 | 138.79 | — |
| 2026-07-20 | 135.89 | 138.46 | 134.91 | 135.75 | — |
| 2026-07-17 | 132.77 | 135.8 | 132.34 | 135.29 | — |
| 2026-07-16 | 133.58 | 135.16 | 132.35 | 134.29 | — |
| 2026-07-15 | 134.17 | 135.63 | 132.76 | 134.86 | — |
| 2026-07-14 | 133.98 | 135.34 | 133.08 | 134.17 | — |
| 2026-07-13 | 135 | 135.9 | 131.99 | 132.66 | — |
| 2026-07-10 | 135.04 | 136.18 | 134.12 | 134.68 | — |
| 2026-07-09 | 138.14 | 138.6 | 134.51 | 134.79 | — |
| 2026-07-08 | 137.77 | 137.98 | 133.73 | 136.97 | — |
| 2026-07-07 | 140.21 | 140.92 | 137.76 | 139.61 | — |
| 2026-07-06 | 140.43 | 141.99 | 139.87 | 141.05 | — |
| 2026-07-02 | 139.92 | 141.16 | 138.78 | 139.91 | — |
| 2026-07-01 | 134.87 | 139.69 | 134.4 | 138.47 | — |
| 2026-06-30 | 136.31 | 136.6 | 134.8 | 135.64 | — |
| 2026-06-29 | 135.77 | 136.19 | 132.13 | 135.74 | — |
| 2026-06-26 | 136.35 | 137.22 | 131.14 | 137.22 | — |
| 2026-06-25 | 139.53 | 141.22 | 135.89 | 137.8 | — |
| 2026-06-24 | 144.75 | 144.85 | 136.77 | 137.82 | — |
| 2026-06-23 | 142.29 | 143.64 | 139.77 | 140.01 | — |
| 2026-06-22 | 141.93 | 144.99 | 141.9 | 144.57 | — |
| 2026-06-18 | 145.8 | 146.58 | 142.2 | 143.13 | — |
| 2026-06-17 | 145.08 | 148.47 | 143.61 | 143.85 | — |
| 2026-06-16 | 146.25 | 146.94 | 143.85 | 144.12 | — |
| 2026-06-15 | 147.15 | 148.68 | 145.59 | 145.62 | — |
| 2026-06-12 | 142.47 | 144.78 | 141.39 | 144.78 | — |
| 2026-06-11 | 136.08 | 140.64 | 135.39 | 140.52 | — |
| 2026-06-10 | 140.31 | 140.58 | 134.79 | 135.18 | — |
| 2026-06-09 | 142.95 | 143.7 | 137.67 | 141.18 | — |
| 2026-06-08 | 141.78 | 142.41 | 139.65 | 140.97 | — |
| 2026-06-05 | 142.11 | 143.52 | 139.89 | 140.55 | — |
| 2026-06-04 | 144.06 | 144.18 | 141.42 | 142.95 | — |
| 2026-06-03 | 145.14 | 146.34 | 143.88 | 143.91 | — |
| 2026-06-02 | 143.67 | 148.02 | 143.22 | 145.98 | — |
| 2026-06-01 | 143.7 | 144.69 | 141.3 | 142.77 | — |
| 2026-05-29 | 142.41 | 145.98 | 142.26 | 145.26 | — |
| 2026-05-28 | 142.44 | 143.94 | 141.21 | 143.13 | — |
| 2026-05-27 | 149.04 | 149.04 | 142.08 | 142.98 | — |
| 2026-05-26 | 149.7 | 151.5 | 147.42 | 148.38 | — |
| 2026-05-22 | 142.29 | 144.9 | 141.75 | 144.36 | — |
| 2026-05-21 | 141 | 142.95 | 138.27 | 141.45 | — |
| 2026-05-20 | 140.28 | 144.18 | 140.25 | 141.75 | — |
| 2026-05-19 | 144.27 | 144.84 | 138.75 | 139.68 | — |
| 2026-05-18 | 148.41 | 149.1 | 145.65 | 145.92 | — |
| 2026-05-15 | 148.68 | 148.89 | 146.76 | 147.93 | — |
| 2026-05-14 | 153.03 | 153.69 | 150.99 | 151.8 | — |
| 2026-05-13 | 152.61 | 154.92 | 151.11 | 153.48 | — |
| 2026-05-12 | 150.87 | 152.22 | 147.54 | 151.62 | — |
| 2026-05-11 | 150 | 153.66 | 149.94 | 151.74 | — |
| 2026-05-08 | 147.99 | 149.4 | 146.19 | 149.28 | — |
| 2026-05-07 | 149.55 | 150.42 | 144.9 | 145.08 | — |
| 2026-05-06 | 148.98 | 150.9 | 145.8 | 150.21 | — |
| 2026-05-05 | 138.42 | 150.48 | 138.42 | 147.72 | — |
| 2026-05-04 | 138.18 | 138.72 | 134.52 | 136.23 | — |
| 2026-05-01 | 137.43 | 139.17 | 136.47 | 138.72 | — |
| 2026-04-30 | 135.27 | 138.03 | 134.16 | 136.98 | — |
| 2026-04-29 | 136.11 | 137.28 | 133.5 | 133.86 | — |
| 2026-04-28 | 140.49 | 140.7 | 135.45 | 135.99 | — |
| 2026-04-27 | 138.93 | 141.27 | 138.66 | 140.07 | — |
| 2026-04-24 | 139.62 | 139.62 | 137.4 | 138.99 | — |
| 2026-04-23 | 138.78 | 139.35 | 136.98 | 139.11 | — |
| 2026-04-22 | 141.6 | 142.08 | 137.01 | 137.94 | — |
| 2026-04-21 | 140.97 | 142.35 | 139.32 | 140.13 | — |
| 2026-04-20 | 141.93 | 142.8 | 140.34 | 141 | — |
| 2026-04-17 | 140.97 | 144.24 | 140.25 | 142.05 | — |
| 2026-04-16 | 138.63 | 140.4 | 138 | 140.25 | — |
| 2026-04-15 | 140.22 | 140.22 | 137.01 | 138.18 | — |